BAND - Bandwidth Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201953.6553.8953.0053.7953.79103,138
Dec 05, 201953.3054.2152.6553.4553.45123,600
Dec 04, 201955.1555.1551.8953.3053.30242,400
Dec 03, 201953.2855.4253.1055.2055.20583,400
Dec 02, 201955.9656.1553.2353.4453.44283,800
Nov 29, 201953.8656.5653.8155.9355.93177,200
Nov 27, 201953.1853.6552.4753.4453.44123,400
Nov 26, 201953.5354.0552.9152.9252.92149,800
Nov 25, 201952.2453.6752.2453.3953.39252,500
Nov 22, 201952.9253.6052.0752.8352.83177,300
Nov 21, 201953.6354.3052.0552.4752.47422,300
Nov 20, 201955.1455.3853.2153.4753.47208,700
Nov 19, 201953.7055.2152.6954.8954.89234,100
Nov 18, 201952.8553.9452.7653.3653.36219,000
Nov 15, 201953.5753.8152.7053.2053.20211,700
Nov 14, 201953.0154.1552.7053.1453.14223,500
Nov 13, 201952.8353.5651.7653.2253.22250,800
Nov 12, 201950.6853.3850.4053.1853.18383,700
Nov 11, 201947.7250.8547.5950.3050.30290,600
Nov 08, 201947.1848.9246.5148.3648.36202,400
Nov 07, 201943.8049.2942.6147.5747.571,515,900
Nov 06, 201954.9555.7553.3855.4555.45350,300
Nov 05, 201956.3357.0355.0355.1555.15198,800
Nov 04, 201956.9957.6255.0556.1156.11223,400
Nov 01, 201956.5457.6656.1157.0557.05204,400
Oct 31, 201956.9157.8655.0456.1556.15235,100
Oct 30, 201957.3658.2556.9256.9556.95216,200
Oct 29, 201957.1458.5356.2857.2057.20176,300
Oct 28, 201959.5060.2657.2057.2557.25193,600
Oct 25, 201959.1959.5258.4359.1059.10158,900
Oct 24, 201957.1859.6056.5059.1959.19246,700
Oct 23, 201955.3957.8355.3956.9056.90194,100
Oct 22, 201959.9560.4055.3155.8055.80315,800
Oct 21, 201958.6760.1557.4258.5158.51456,500
Oct 18, 201959.2159.6557.1258.4258.42356,100
Oct 17, 201958.1059.7757.3359.5059.50301,400
Oct 16, 201960.4260.4257.5857.8757.87606,100
Oct 15, 201960.6061.5960.0360.7660.76616,100
Oct 14, 201961.7262.6360.5360.5760.57372,200
Oct 11, 201963.7364.0962.0062.3862.38450,100
Oct 10, 201964.3465.0062.9763.0763.07163,500
Oct 09, 201964.7665.3764.1264.4064.40373,900
Oct 08, 201967.5568.6863.9864.1464.14270,200
Oct 07, 201966.2769.2965.8568.0768.07352,200
Oct 04, 201966.6167.9965.7466.7666.76257,900
Oct 03, 201965.3966.8264.2465.8765.87240,100
Oct 02, 201964.9466.3563.8065.4165.41254,200
Oct 01, 201965.0969.0664.7565.6365.63263,900
Sep 30, 201965.1466.2164.0965.1165.11288,800
Sep 27, 201966.0966.2663.6965.2165.21362,200
Sep 26, 201967.6568.0665.3665.7365.73108,000
Sep 25, 201966.7868.0765.4067.7667.76147,900
Sep 24, 201968.9069.4966.2566.7766.77191,500
Sep 23, 201969.8271.4068.2268.6368.63157,800
Sep 20, 201972.2372.9269.1970.0170.01339,200
Sep 19, 201967.9073.2866.0472.0172.01414,900
Sep 18, 201971.5072.2069.5771.8771.87231,800
Sep 17, 201970.2072.2270.1671.9871.98203,500
Sep 16, 201969.9371.6068.5670.3570.35281,100
Sep 13, 201971.5371.5369.1069.6069.60275,400
Sep 12, 201974.4375.2871.6172.0072.00315,400
Sep 11, 201975.5175.9372.0473.9373.93230,900
Sep 10, 201979.6879.6874.5175.4875.48340,800
Sep 09, 201985.6086.0577.8380.3780.37377,100
Sep 06, 201988.7488.9985.2185.5985.59129,100
Sep 05, 201987.5389.0284.9788.6088.60150,400
Sep 04, 201989.0090.5686.2986.4786.47161,700
Sep 03, 201986.1088.8884.9688.2088.20215,700
Aug 30, 201987.3987.7586.1187.1987.19109,800
Aug 29, 201984.7387.2684.0486.8786.87105,200
Aug 28, 201985.3485.3482.5183.6183.61188,300
Aug 27, 201987.3288.5885.0485.5785.57188,400
Aug 26, 201986.6487.2485.2686.9386.93113,100
Aug 23, 201988.1390.6385.1585.4485.44486,700
Aug 22, 201987.5389.2486.1988.6288.62149,800
Aug 21, 201985.8088.3185.4887.3487.34213,800
Aug 20, 201984.5885.9983.8084.8884.88152,900
Aug 19, 201984.2687.7684.2684.7484.74234,800
Aug 16, 201979.1784.2079.1783.6783.67308,600
Aug 15, 201978.3981.1377.2478.3878.38154,000
Aug 14, 201979.3680.0076.6078.0178.01185,000
Aug 13, 201979.8682.3679.6680.5880.58235,500
Aug 12, 201978.7680.4877.4379.7179.71208,500
Aug 09, 201980.6181.3878.3479.0479.04256,700
Aug 08, 201977.0881.0376.7380.7480.74186,300
Aug 07, 201976.1177.9975.0176.3276.32169,800
Aug 06, 201978.8980.1576.7877.0777.07165,700
Aug 05, 201976.5678.7175.5878.1378.13325,600
Aug 02, 201978.0980.1275.3379.2579.25345,400
Aug 01, 201984.9585.8377.3379.0379.03621,500
Jul 31, 201978.3679.5573.8574.5074.50316,100
Jul 30, 201976.3679.1775.4078.0578.05268,200
Jul 29, 201980.4780.6376.4777.0377.03172,600
Jul 26, 201979.4680.9279.2080.3480.34111,900
Jul 25, 201978.5079.7077.9578.8178.81116,500
Jul 24, 201976.0079.6276.0079.1879.18220,500
Jul 23, 201976.6677.0674.0676.8376.83179,300
Jul 22, 201977.0078.2576.3876.5176.51140,300
Jul 19, 201978.0979.3076.4776.7776.77107,100
Jul 18, 201978.8778.9776.6378.1178.11135,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...